Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 27.57 | 27.77 | 27.55 | 27.68 | 1,140,462 | +0.04(+0.16%) |
Mar 30, 2017 | 27.63 | 27.74 | 27.62 | 27.63 | 827,875 | -0.03(-0.12%) |
Mar 29, 2017 | 27.70 | 27.73 | 27.57 | 27.67 | 1,338,095 | -0.07(-0.25%) |
Mar 28, 2017 | 27.71 | 27.85 | 27.71 | 27.74 | 1,412,834 | +0.09(+0.31%) |
Mar 27, 2017 | 27.45 | 27.69 | 27.42 | 27.65 | 2,383,782 | +0.16(+0.56%) |
Mar 24, 2017 | 27.43 | 27.63 | 27.42 | 27.50 | 3,842,402 | +0.12(+0.44%) |
Mar 23, 2017 | 27.22 | 27.52 | 27.20 | 27.38 | 1,340,575 | +0.06(+0.22%) |
Mar 22, 2017 | 27.17 | 27.33 | 27.15 | 27.32 | 1,394,396 | +0.29(+1.08%) |
Mar 21, 2017 | 27.43 | 27.46 | 27.01 | 27.02 | 1,880,681 | -0.27(-0.98%) |
Mar 20, 2017 | 27.39 | 27.39 | 27.22 | 27.29 | 1,752,388 | +0.18(+0.67%) |
Mar 17, 2017 | 26.89 | 27.18 | 26.86 | 27.11 | 2,164,340 | +0.07(+0.26%) |
Mar 16, 2017 | 26.88 | 27.07 | 26.80 | 27.04 | 1,662,193 | +0.38(+1.42%) |
Mar 15, 2017 | 26.37 | 26.70 | 26.35 | 26.66 | 1,070,314 | +0.40(+1.51%) |
Mar 14, 2017 | 26.28 | 26.34 | 26.21 | 26.26 | 1,234,945 | -0.16(-0.62%) |
Mar 13, 2017 | 26.28 | 26.44 | 26.24 | 26.43 | 1,487,966 | +0.16(+0.62%) |
Mar 10, 2017 | 26.29 | 26.13 | 26.26 | 1,597,128 | +0.09(+0.36%) | |
Mar 09, 2017 | 26.22 | 26.25 | 26.07 | 26.17 | 1,602,729 | -0.03(-0.10%) |
Mar 08, 2017 | 26.22 | 26.30 | 26.19 | 26.20 | 2,610,089 | -0.14(-0.52%) |
Mar 07, 2017 | 26.34 | 26.40 | 26.28 | 26.33 | 2,053,609 | -0.14(-0.52%) |
Mar 06, 2017 | 26.42 | 26.56 | 26.39 | 26.47 | 2,691,902 | -0.34(-1.25%) |
Mar 03, 2017 | 26.48 | 26.81 | 26.46 | 26.81 | 1,925,899 | +0.43(+1.63%) |
Mar 02, 2017 | 26.24 | 26.39 | 26.20 | 26.38 | 3,854,055 | -0.12(-0.46%) |
Mar 01, 2017 | 26.35 | 26.53 | 26.35 | 26.50 | 4,265,377 | +0.39(+1.49%) |
Feb 28, 2017 | 25.89 | 26.21 | 25.88 | 26.11 | 2,460,155 | +0.13(+0.50%) |
Feb 27, 2017 | 25.70 | 25.98 | 25.70 | 25.98 | 2,252,940 | +0.39(+1.52%) |
Feb 24, 2017 | 25.27 | 25.60 | 25.26 | 25.59 | 2,332,859 | +0.03(+0.13%) |
Feb 23, 2017 | 25.52 | 25.62 | 25.49 | 25.56 | 1,612,665 | -0.03(-0.10%) |
Feb 22, 2017 | 25.37 | 25.59 | 25.32 | 25.58 | 2,711,530 | +0.03(+0.10%) |
Feb 21, 2017 | 25.38 | 25.57 | 25.34 | 25.56 | 2,593,713 | +0.07(+0.27%) |
Feb 17, 2017 | 25.49 | 25.49 | 25.49 | 0 | +0.10(+0.41%) | |
Feb 16, 2017 | 25.20 | 25.41 | 25.20 | 25.39 | 1,257,952 | +0.17(+0.68%) |
Feb 15, 2017 | 24.92 | 25.26 | 24.90 | 25.21 | 1,283,692 | +0.14(+0.55%) |
Feb 14, 2017 | 25.20 | 25.21 | 24.95 | 25.07 | 1,502,098 | -0.16(-0.62%) |
Feb 13, 2017 | 25.15 | 25.26 | 25.14 | 25.23 | 1,204,943 | +0.24(+0.97%) |
Feb 10, 2017 | 24.82 | 25.02 | 24.79 | 24.99 | 2,701,124 | -0.03(-0.10%) |
Feb 09, 2017 | 24.90 | 25.13 | 24.90 | 25.01 | 3,372,893 | +0.07(+0.28%) |
Feb 08, 2017 | 24.82 | 24.95 | 24.75 | 24.95 | 1,790,046 | +0.00(+0.00%) |
Feb 07, 2017 | 24.94 | 24.99 | 24.84 | 24.95 | 1,699,442 | -0.26(-1.03%) |
Feb 06, 2017 | 25.12 | 25.28 | 25.05 | 25.20 | 1,944,446 | -0.26(-1.02%) |
Feb 03, 2017 | 25.55 | 25.57 | 25.42 | 25.46 | 1,880,047 | +0.12(+0.48%) |
Feb 02, 2017 | 25.41 | 25.51 | 25.32 | 25.34 | 2,572,396 | +0.22(+0.89%) |
Feb 01, 2017 | 25.45 | 25.47 | 25.02 | 25.12 | 2,980,926 | -0.21(-0.82%) |
Jan 31, 2017 | 25.39 | 25.48 | 25.17 | 25.32 | 5,701,360 | +0.24(+0.96%) |
Jan 30, 2017 | 25.25 | 25.27 | 24.99 | 25.08 | 5,360,912 | -0.46(-1.79%) |
Jan 27, 2017 | 25.62 | 25.64 | 25.50 | 25.54 | 4,495,383 | -0.13(-0.50%) |
Jan 26, 2017 | 25.69 | 25.85 | 25.66 | 25.67 | 5,012,973 | +0.03(+0.13%) |
Jan 25, 2017 | 25.65 | 25.73 | 25.53 | 25.64 | 2,643,224 | +0.34(+1.33%) |
Jan 24, 2017 | 25.15 | 25.45 | 25.15 | 25.30 | 3,880,699 | -0.61(-2.36%) |
Jan 23, 2017 | 25.86 | 25.94 | 25.75 | 25.91 | 1,419,662 | +0.11(+0.43%) |
Jan 20, 2017 | 25.79 | 25.81 | 25.67 | 25.80 | 1,327,930 | -0.16(-0.60%) |
Jan 19, 2017 | 26.02 | 26.02 | 25.84 | 25.95 | 952,324 | -0.11(-0.43%) |
Jan 18, 2017 | 25.97 | 26.19 | 25.97 | 26.07 | 1,086,535 | -0.02(-0.07%) |
Jan 17, 2017 | 26.10 | 26.17 | 26.03 | 26.08 | 2,618,417 | -0.41(-1.56%) |
Jan 13, 2017 | 26.50 | 26.50 | 26.50 | 0 | +0.13(+0.49%) | |
Jan 12, 2017 | 26.33 | 26.39 | 26.21 | 26.37 | 1,293,424 | -0.11(-0.42%) |
Jan 11, 2017 | 26.31 | 26.52 | 26.28 | 26.48 | 1,727,532 | +0.13(+0.49%) |
Jan 10, 2017 | 26.20 | 26.39 | 26.20 | 26.35 | 1,391,948 | +0.17(+0.66%) |
Jan 09, 2017 | 25.93 | 26.22 | 25.89 | 26.18 | 1,186,568 | +0.28(+1.10%) |
Jan 06, 2017 | 25.89 | 25.96 | 25.85 | 25.89 | 848,588 | -0.03(-0.13%) |
Jan 05, 2017 | 25.79 | 25.97 | 25.79 | 25.93 | 1,045,038 | +0.19(+0.74%) |
Jan 04, 2017 | 25.64 | 25.81 | 25.59 | 25.74 | 1,305,106 | -0.27(-1.03%) |